Mercados españoles cerrados en 18 mins

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
130,52-5,15 (-3,80%)
A partir del 12:12PM EDT. Mercado abierto.
Intervalo de fechas:
24 mar 2022 - 24 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 2023134,22134,87129,86130,52130,521.507.558
23 mar 2023138,20140,06134,28135,67135,671.622.100
22 mar 2023140,76140,76137,60137,64137,641.878.300
21 mar 2023140,16141,94139,57140,86140,861.562.700
20 mar 2023136,94138,86136,42138,03138,031.246.400
17 mar 2023137,94137,96134,92136,54136,542.830.100
16 mar 2023134,87138,88134,69138,33138,331.936.600
15 mar 2023135,71136,62133,64135,83135,831.952.500
14 mar 2023140,10140,63137,70139,07139,071.607.300
13 mar 2023139,22139,42136,24137,54137,542.832.300
10 mar 2023141,66144,42139,28140,55140,552.692.300
09 mar 2023148,71148,79142,14142,41142,411.964.000
08 mar 2023146,79148,13146,66147,44147,441.382.900
07 mar 2023149,02150,24146,80146,99146,991.176.300
06 mar 2023147,86150,07147,79148,64148,641.041.300
03 mar 2023147,64148,29146,83147,58147,581.304.900
02 mar 2023145,09147,01144,35146,19146,191.289.700
01 mar 2023144,27146,02143,72145,50145,502.188.800
28 feb 2023144,91146,04144,47144,51144,511.547.300
27 feb 2023145,95146,84144,45145,09145,091.009.700
27 feb 20230.15 Dividendo
24 feb 2023143,71145,04143,21144,79144,64950.700
23 feb 2023144,77146,15143,05145,39145,241.524.000
22 feb 2023144,24144,91142,98143,91143,761.126.300
21 feb 2023144,58145,71143,91144,08143,931.202.600
17 feb 2023147,57147,60145,19146,34146,191.337.900
16 feb 2023150,29150,84148,14148,28148,131.497.900
15 feb 2023151,20152,89150,90152,76152,601.475.000
14 feb 2023148,55152,08147,41151,37151,211.950.000
13 feb 2023147,93149,81147,14149,00148,851.930.500
10 feb 2023150,50151,82145,58147,17147,022.641.700
09 feb 2023149,75152,86149,20150,80150,643.027.100
08 feb 2023147,04148,68146,44147,28147,131.852.700
07 feb 2023145,51148,87145,01148,19148,041.530.200
06 feb 2023145,53147,51145,53146,23146,081.899.800
03 feb 2023145,00147,68145,00146,82146,671.248.400
02 feb 2023148,48148,70146,10147,09146,941.484.200
01 feb 2023144,53148,24144,14147,38147,231.766.000
31 ene 2023142,91145,22142,41145,09144,941.585.700
30 ene 2023143,19143,94142,37142,92142,771.616.600
27 ene 2023144,06145,72143,88144,71144,561.111.600
26 ene 2023143,12144,27142,41144,06143,911.076.200
25 ene 2023138,65142,35138,01142,27142,121.218.800
24 ene 2023140,00140,77138,80140,24140,091.188.600
23 ene 2023138,86140,34138,11140,00139,851.597.600
20 ene 2023135,51139,00134,69138,72138,581.588.200
19 ene 2023133,17135,92133,15135,06134,921.279.500
18 ene 2023137,61138,22134,41134,53134,391.291.900
17 ene 2023136,68138,08135,93136,19136,051.533.900
13 ene 2023134,47136,89134,19136,88136,741.601.600
12 ene 2023134,22136,03133,23135,00134,862.492.100
11 ene 2023130,58135,06130,04134,44134,301.892.300
10 ene 2023128,89129,64127,75129,46129,33983.600
09 ene 2023128,89130,86128,87129,08128,952.005.900
06 ene 2023127,85130,64127,29130,25130,122.337.400
05 ene 2023127,13128,32126,24126,84126,711.265.200
04 ene 2023126,47128,50126,14127,84127,711.884.100
03 ene 2023127,77128,49124,50125,03124,901.611.900
30 dic 2022125,04126,50124,85126,36126,231.079.400
29 dic 2022124,49126,70124,49126,04125,911.251.900
28 dic 2022125,75126,26123,74124,02123,891.155.600
27 dic 2022126,50127,39125,67125,74125,611.042.600
23 dic 2022125,53127,09125,04126,43126,301.005.200
22 dic 2022126,32127,13124,39125,94125,811.718.800
21 dic 2022130,07130,63126,10127,25127,123.103.600
20 dic 2022129,90130,74128,51129,49129,361.613.600
19 dic 2022131,07131,59128,67129,90129,771.770.500
16 dic 2022132,16132,72130,40130,99130,852.956.800
15 dic 2022134,59134,84131,77133,25133,111.681.900
14 dic 2022137,10138,04134,42136,05135,912.032.800
13 dic 2022140,69142,44137,19138,11137,972.071.000
12 dic 2022137,46139,09136,36138,75138,611.398.600
09 dic 2022136,83138,13136,60137,43137,291.419.600
08 dic 2022135,31137,49135,31137,16137,021.468.800
07 dic 2022136,10136,70133,84134,32134,182.192.700
06 dic 2022139,10139,89136,06137,57137,431.216.600
05 dic 2022140,81141,51138,97139,14139,001.266.200
02 dic 2022140,30141,77140,20141,42141,271.010.600
01 dic 2022143,12143,77141,82142,30142,151.136.700
30 nov 2022139,20142,66138,38142,62142,472.455.000
29 nov 2022137,19139,29137,02138,75138,611.630.300
28 nov 2022136,40137,73135,41137,00136,861.760.600
25 nov 2022138,30139,30137,09138,25138,11977.600
23 nov 2022140,09141,02138,35138,54138,401.184.700
22 nov 2022138,63140,32137,90139,99139,841.233.000
21 nov 2022139,11140,06137,06137,91137,771.123.600
18 nov 2022139,98140,82138,37139,51139,371.095.900
17 nov 2022135,85138,10135,38137,96137,821.393.400
16 nov 2022137,39139,26136,41138,38138,241.498.400
15 nov 2022140,50142,31137,78138,54138,402.612.500
14 nov 2022140,04141,50138,67138,76138,621.973.800
11 nov 2022138,50142,42137,76140,63140,482.808.200
10 nov 2022135,09137,29135,09136,62136,481.803.100
09 nov 2022129,23132,21128,94129,89129,761.894.800
09 nov 20220.15 Dividendo
08 nov 2022129,42132,43128,90130,83130,541.641.400
07 nov 2022130,14130,76126,39128,87128,593.028.000
04 nov 2022131,39133,89128,99130,01129,733.185.600
03 nov 2022128,03129,87126,28128,50128,222.162.400
02 nov 2022133,00134,44129,63129,73129,451.926.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...